Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 48.33 | 48.38 | 47.87 | 47.97 | 1,080,220 | -0.17(-0.36%) |
Dec 29, 2011 | 47.65 | 48.17 | 47.50 | 48.14 | 770,291 | +0.84(+1.78%) |
Dec 28, 2011 | 47.91 | 47.91 | 47.21 | 47.30 | 546,920 | -0.45(-0.94%) |
Dec 27, 2011 | 47.46 | 47.92 | 47.39 | 47.75 | 1,016,045 | +0.53(+1.13%) |
Dec 23, 2011 | 47.24 | 47.35 | 46.92 | 47.21 | 565,206 | +0.79(+1.71%) |
Dec 21, 2011 | 46.40 | 46.63 | 46.20 | 46.42 | 1,912,948 | -0.13(-0.27%) |
Dec 20, 2011 | 46.54 | 46.92 | 46.36 | 46.55 | 1,323,020 | +0.53(+1.15%) |
Dec 19, 2011 | 45.71 | 46.38 | 45.67 | 46.02 | 1,630,471 | +0.43(+0.95%) |
Dec 16, 2011 | 45.20 | 45.66 | 45.04 | 45.59 | 3,308,362 | -0.09(-0.19%) |
Dec 15, 2011 | 45.51 | 45.92 | 45.37 | 45.67 | 1,507,933 | +0.53(+1.18%) |
Dec 14, 2011 | 45.55 | 45.77 | 44.89 | 45.14 | 972,878 | -0.32(-0.71%) |
Dec 13, 2011 | 45.79 | 46.13 | 45.33 | 45.46 | 1,641,445 | -0.57(-1.25%) |
Dec 12, 2011 | 46.33 | 46.46 | 45.81 | 46.03 | 1,106,922 | -0.62(-1.33%) |
Dec 09, 2011 | 46.36 | 46.76 | 46.31 | 46.66 | 1,319,665 | -0.03(-0.07%) |
Dec 08, 2011 | 47.10 | 47.25 | 46.55 | 46.69 | 1,535,593 | -0.64(-1.35%) |
Dec 07, 2011 | 46.60 | 47.43 | 46.37 | 47.32 | 996,864 | +0.37(+0.79%) |
Dec 06, 2011 | 46.76 | 47.15 | 46.53 | 46.95 | 1,147,402 | -0.39(-0.83%) |
Dec 05, 2011 | 47.73 | 47.87 | 47.03 | 47.35 | 1,133,756 | +0.23(+0.48%) |
Dec 02, 2011 | 47.07 | 47.19 | 46.66 | 47.12 | 1,505,233 | +0.08(+0.17%) |
Dec 01, 2011 | 47.77 | 47.96 | 46.87 | 47.04 | 2,919,111 | -0.15(-0.32%) |
Nov 30, 2011 | 46.84 | 47.19 | 46.66 | 47.19 | 1,960,324 | +1.23(+2.67%) |
Nov 29, 2011 | 45.91 | 46.25 | 45.63 | 45.96 | 1,163,142 | +0.17(+0.38%) |
Nov 28, 2011 | 45.91 | 45.91 | 45.48 | 45.79 | 1,223,889 | +1.48(+3.34%) |
Nov 25, 2011 | 44.08 | 44.78 | 44.04 | 44.31 | 668,659 | -0.42(-0.93%) |
Nov 23, 2011 | 45.04 | 45.33 | 44.63 | 44.73 | 1,953,165 | -1.04(-2.27%) |
Nov 22, 2011 | 45.39 | 45.95 | 45.17 | 45.77 | 1,995,202 | +0.68(+1.52%) |
Nov 21, 2011 | 44.87 | 45.22 | 44.45 | 45.08 | 989,671 | -0.32(-0.71%) |
Nov 18, 2011 | 45.55 | 45.70 | 45.14 | 45.40 | 1,573,768 | +0.47(+1.05%) |
Nov 17, 2011 | 45.28 | 45.37 | 44.58 | 44.93 | 1,638,727 | -0.12(-0.26%) |
Nov 16, 2011 | 45.37 | 45.60 | 44.99 | 45.05 | 1,429,823 | -0.16(-0.35%) |
Nov 15, 2011 | 45.14 | 45.45 | 44.83 | 45.21 | 1,202,545 | -0.13(-0.28%) |
Nov 14, 2011 | 45.42 | 45.77 | 45.07 | 45.33 | 1,809,147 | -1.30(-2.78%) |
Nov 11, 2011 | 46.17 | 46.77 | 46.14 | 46.63 | 2,267,631 | +1.44(+3.18%) |
Nov 10, 2011 | 44.96 | 45.29 | 44.54 | 45.19 | 2,468,821 | +0.98(+2.22%) |
Nov 09, 2011 | 44.43 | 44.45 | 43.68 | 44.21 | 2,164,678 | -0.62(-1.39%) |
Nov 08, 2011 | 44.36 | 44.98 | 44.19 | 44.83 | 2,198,052 | +1.41(+3.24%) |
Nov 07, 2011 | 43.12 | 43.64 | 42.92 | 43.42 | 1,607,721 | +0.54(+1.27%) |
Nov 04, 2011 | 43.25 | 43.44 | 42.64 | 42.88 | 801,025 | -0.76(-1.75%) |
Nov 03, 2011 | 43.16 | 43.71 | 42.70 | 43.64 | 1,240,042 | +1.11(+2.61%) |
Nov 02, 2011 | 42.94 | 43.02 | 42.34 | 42.53 | 1,462,785 | -0.46(-1.08%) |
Nov 01, 2011 | 42.80 | 43.51 | 42.50 | 43.00 | 1,593,140 | -0.63(-1.44%) |
Oct 31, 2011 | 44.54 | 44.55 | 43.57 | 43.63 | 1,632,176 | -1.01(-2.26%) |
Oct 28, 2011 | 44.82 | 44.85 | 44.24 | 44.63 | 1,765,661 | -0.12(-0.26%) |
Oct 27, 2011 | 45.07 | 45.14 | 44.22 | 44.75 | 2,831,463 | +1.28(+2.95%) |
Oct 26, 2011 | 43.56 | 43.58 | 42.55 | 43.47 | 1,727,461 | +0.31(+0.73%) |
Oct 25, 2011 | 43.53 | 43.60 | 43.06 | 43.16 | 1,213,738 | -0.89(-2.02%) |
Oct 24, 2011 | 43.48 | 44.21 | 43.46 | 44.04 | 1,086,419 | +0.17(+0.39%) |
Oct 21, 2011 | 43.71 | 43.89 | 43.43 | 43.87 | 1,416,824 | +0.98(+2.27%) |
Oct 20, 2011 | 43.01 | 43.11 | 42.49 | 42.90 | 2,320,594 | +0.17(+0.40%) |
Oct 19, 2011 | 43.08 | 43.29 | 42.65 | 42.72 | 1,174,132 | -0.57(-1.31%) |
Oct 18, 2011 | 42.49 | 43.64 | 42.13 | 43.29 | 1,780,579 | +0.74(+1.74%) |
Oct 17, 2011 | 43.19 | 43.23 | 42.50 | 42.55 | 2,932,563 | -1.00(-2.29%) |
Oct 14, 2011 | 43.65 | 43.87 | 43.38 | 43.55 | 1,686,814 | +0.69(+1.61%) |
Oct 13, 2011 | 42.57 | 42.92 | 42.31 | 42.86 | 1,113,705 | +0.33(+0.78%) |
Oct 12, 2011 | 42.70 | 42.82 | 42.44 | 42.53 | 1,774,136 | +0.35(+0.84%) |
Oct 11, 2011 | 41.80 | 42.22 | 41.72 | 42.17 | 1,338,176 | -0.09(-0.20%) |
Oct 10, 2011 | 42.01 | 42.27 | 41.95 | 42.26 | 1,188,681 | +1.55(+3.81%) |
Oct 07, 2011 | 40.54 | 41.37 | 40.51 | 40.71 | 3,116,725 | -1.20(-2.85%) |
Oct 06, 2011 | 41.61 | 41.93 | 41.40 | 41.90 | 2,492,575 | +0.24(+0.59%) |
Oct 05, 2011 | 41.73 | 41.83 | 41.22 | 41.66 | 2,454,474 | -0.41(-0.97%) |
Oct 04, 2011 | 41.36 | 42.09 | 41.06 | 42.07 | 2,872,972 | +0.73(+1.77%) |